Identifier on UpBit: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
1,757.1661 KRW |
2,500,491.7695 NEAR |
1,750.0000 KRW |
1,715.0000 KRW |
1,790.0000 KRW |
1,750.0000 KRW |
| 2023-07-11 |
1,758.3435 KRW |
3,503,828.4058 NEAR |
1,750.0000 KRW |
1,720.0000 KRW |
1,805.0000 KRW |
1,745.0000 KRW |
| 2023-07-10 |
1,732.1572 KRW |
2,526,120.7767 NEAR |
1,755.0000 KRW |
1,705.0000 KRW |
1,790.0000 KRW |
1,745.0000 KRW |
| 2023-07-09 |
1,786.4107 KRW |
3,266,024.4088 NEAR |
1,835.0000 KRW |
1,745.0000 KRW |
1,840.0000 KRW |
1,760.0000 KRW |
| 2023-07-08 |
1,819.8218 KRW |
3,698,718.1572 NEAR |
1,760.0000 KRW |
1,755.0000 KRW |
1,860.0000 KRW |
1,825.0000 KRW |
| 2023-07-07 |
1,786.6824 KRW |
4,297,892.1062 NEAR |
1,750.0000 KRW |
1,735.0000 KRW |
1,825.0000 KRW |
1,770.0000 KRW |
| 2023-07-06 |
1,777.2240 KRW |
2,821,127.3372 NEAR |
1,795.0000 KRW |
1,715.0000 KRW |
1,835.0000 KRW |
1,770.0000 KRW |
| 2023-07-05 |
1,815.7717 KRW |
2,691,669.3174 NEAR |
1,850.0000 KRW |
1,765.0000 KRW |
1,870.0000 KRW |
1,800.0000 KRW |
| 2023-07-04 |
1,879.5590 KRW |
2,627,760.0713 NEAR |
1,925.0000 KRW |
1,830.0000 KRW |
1,925.0000 KRW |
1,855.0000 KRW |
| 2023-07-03 |
1,931.9618 KRW |
2,095,873.9836 NEAR |
1,950.0000 KRW |
1,890.0000 KRW |
1,970.0000 KRW |
1,920.0000 KRW |
| 2023-07-02 |
1,936.8432 KRW |
2,284,842.1056 NEAR |
1,980.0000 KRW |
1,895.0000 KRW |
1,980.0000 KRW |
1,945.0000 KRW |
| 2023-07-01 |
1,893.1690 KRW |
4,445,631.6260 NEAR |
1,850.0000 KRW |
1,805.0000 KRW |
1,985.0000 KRW |
1,950.0000 KRW |
| 2023-06-30 |
1,826.5143 KRW |
6,073,658.1329 NEAR |
1,800.0000 KRW |
1,700.0000 KRW |
1,920.0000 KRW |
1,840.0000 KRW |
| 2023-06-29 |
1,818.0737 KRW |
2,061,972.9347 NEAR |
1,810.0000 KRW |
1,785.0000 KRW |
1,865.0000 KRW |
1,805.0000 KRW |
| 2023-06-28 |
1,865.0052 KRW |
2,715,229.6165 NEAR |
1,950.0000 KRW |
1,770.0000 KRW |
1,960.0000 KRW |
1,810.0000 KRW |
| 2023-06-27 |
1,966.8066 KRW |
11,231,144.2154 NEAR |
1,965.0000 KRW |
1,915.0000 KRW |
2,005.0000 KRW |
1,950.0000 KRW |
| 2023-06-26 |
2,063.1119 KRW |
53,437,455.1938 NEAR |
1,855.0000 KRW |
1,775.0000 KRW |
2,170.0000 KRW |
1,970.0000 KRW |
| 2023-06-25 |
1,912.2185 KRW |
4,102,401.5246 NEAR |
1,885.0000 KRW |
1,845.0000 KRW |
2,000.0000 KRW |
1,865.0000 KRW |
| 2023-06-24 |
1,900.2015 KRW |
7,351,856.5617 NEAR |
1,835.0000 KRW |
1,825.0000 KRW |
1,965.0000 KRW |
1,880.0000 KRW |
| 2023-06-23 |
1,796.2832 KRW |
1,849,647.1159 NEAR |
1,730.0000 KRW |
1,730.0000 KRW |
1,860.0000 KRW |
1,830.0000 KRW |
| 2023-06-22 |
1,770.8107 KRW |
1,786,914.1317 NEAR |
1,755.0000 KRW |
1,725.0000 KRW |
1,805.0000 KRW |
1,740.0000 KRW |
| 2023-06-21 |
1,725.7032 KRW |
1,537,014.9469 NEAR |
1,690.0000 KRW |
1,685.0000 KRW |
1,770.0000 KRW |
1,740.0000 KRW |
| 2023-06-20 |
1,647.8751 KRW |
992,828.8039 NEAR |
1,625.0000 KRW |
1,605.0000 KRW |
1,710.0000 KRW |
1,700.0000 KRW |
| 2023-06-19 |
1,604.7159 KRW |
799,444.7867 NEAR |
1,620.0000 KRW |
1,570.0000 KRW |
1,630.0000 KRW |
1,620.0000 KRW |
| 2023-06-18 |
1,640.0307 KRW |
599,201.8679 NEAR |
1,655.0000 KRW |
1,605.0000 KRW |
1,670.0000 KRW |
1,640.0000 KRW |
| 2023-06-17 |
1,641.7573 KRW |
771,411.9249 NEAR |
1,590.0000 KRW |
1,580.0000 KRW |
1,675.0000 KRW |
1,660.0000 KRW |
| 2023-06-16 |
1,573.1730 KRW |
693,963.7460 NEAR |
1,560.0000 KRW |
1,545.0000 KRW |
1,625.0000 KRW |
1,590.0000 KRW |
| 2023-06-15 |
1,547.3164 KRW |
790,030.4500 NEAR |
1,540.0000 KRW |
1,515.0000 KRW |
1,595.0000 KRW |
1,565.0000 KRW |
| 2023-06-14 |
1,563.1505 KRW |
1,140,798.1726 NEAR |
1,570.0000 KRW |
1,515.0000 KRW |
1,625.0000 KRW |
1,535.0000 KRW |
| 2023-06-13 |
1,586.5163 KRW |
1,015,929.4545 NEAR |
1,575.0000 KRW |
1,555.0000 KRW |
1,625.0000 KRW |
1,570.0000 KRW |
| 2023-06-12 |
1,578.1763 KRW |
768,897.8617 NEAR |
1,600.0000 KRW |
1,550.0000 KRW |
1,600.0000 KRW |
1,575.0000 KRW |
| 2023-06-11 |
1,595.6923 KRW |
800,384.9615 NEAR |
1,600.0000 KRW |
1,580.0000 KRW |
1,635.0000 KRW |
1,600.0000 KRW |
| 2023-06-10 |
1,653.8322 KRW |
2,708,592.9990 NEAR |
1,825.0000 KRW |
1,500.0000 KRW |
1,825.0000 KRW |
1,605.0000 KRW |
| 2023-06-09 |
1,853.9539 KRW |
805,513.2723 NEAR |
1,870.0000 KRW |
1,810.0000 KRW |
1,890.0000 KRW |
1,820.0000 KRW |
| 2023-06-08 |
1,860.9481 KRW |
972,160.7804 NEAR |
1,875.0000 KRW |
1,835.0000 KRW |
1,885.0000 KRW |
1,865.0000 KRW |
| 2023-06-07 |
1,929.3000 KRW |
1,550,234.6425 NEAR |
2,015.0000 KRW |
1,860.0000 KRW |
2,015.0000 KRW |
1,865.0000 KRW |
| 2023-06-06 |
1,978.0183 KRW |
1,379,056.6825 NEAR |
2,000.0000 KRW |
1,915.0000 KRW |
2,035.0000 KRW |
2,025.0000 KRW |
| 2023-06-05 |
2,065.5372 KRW |
2,562,186.3408 NEAR |
2,140.0000 KRW |
1,940.0000 KRW |
2,195.0000 KRW |
1,995.0000 KRW |
| 2023-06-04 |
2,160.2251 KRW |
396,126.5749 NEAR |
2,140.0000 KRW |
2,130.0000 KRW |
2,175.0000 KRW |
2,165.0000 KRW |
| 2023-06-03 |
2,141.4194 KRW |
395,409.1023 NEAR |
2,140.0000 KRW |
2,120.0000 KRW |
2,170.0000 KRW |
2,150.0000 KRW |
| 2023-06-02 |
2,110.7640 KRW |
1,007,073.3849 NEAR |
2,070.0000 KRW |
2,055.0000 KRW |
2,160.0000 KRW |
2,145.0000 KRW |
| 2023-06-01 |
2,085.3206 KRW |
576,408.3594 NEAR |
2,090.0000 KRW |
2,055.0000 KRW |
2,110.0000 KRW |
2,075.0000 KRW |
| 2023-05-31 |
2,104.5390 KRW |
853,512.7254 NEAR |
2,140.0000 KRW |
2,075.0000 KRW |
2,155.0000 KRW |
2,090.0000 KRW |
| 2023-05-30 |
2,166.5204 KRW |
801,817.2549 NEAR |
2,170.0000 KRW |
2,140.0000 KRW |
2,200.0000 KRW |
2,145.0000 KRW |
| 2023-05-29 |
2,196.6816 KRW |
769,546.6267 NEAR |
2,225.0000 KRW |
2,165.0000 KRW |
2,235.0000 KRW |
2,175.0000 KRW |
| 2023-05-28 |
2,200.6183 KRW |
715,906.6402 NEAR |
2,175.0000 KRW |
2,170.0000 KRW |
2,245.0000 KRW |
2,225.0000 KRW |
| 2023-05-27 |
2,147.9438 KRW |
430,815.3287 NEAR |
2,110.0000 KRW |
2,110.0000 KRW |
2,210.0000 KRW |
2,200.0000 KRW |
| 2023-05-26 |
2,093.0896 KRW |
562,988.6499 NEAR |
2,105.0000 KRW |
2,050.0000 KRW |
2,145.0000 KRW |
2,115.0000 KRW |
| 2023-05-25 |
2,101.0263 KRW |
709,149.6650 NEAR |
2,115.0000 KRW |
2,065.0000 KRW |
2,125.0000 KRW |
2,100.0000 KRW |
| 2023-05-24 |
2,137.9969 KRW |
704,118.5076 NEAR |
2,200.0000 KRW |
2,090.0000 KRW |
2,205.0000 KRW |
2,125.0000 KRW |